Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Maxcyte (DI) (MXCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 10/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/11/2017 | 240.00p | 240.00p | 235.00p | 237.50p | 1688 |
| 06/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/11/2017 | 240.00p | 244.40p | 240.00p | 240.00p | 50 |
| 01/11/2017 | 240.00p | 244.40p | 240.00p | 240.00p | 9972 |
| 31/10/2017 | 245.00p | 245.00p | 240.00p | 240.00p | 1500 |
| 30/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/10/2017 | 247.50p | 255.00p | 245.00p | 245.00p | 4105 |
| 24/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 23/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 19/10/2017 | 247.50p | 255.00p | 247.50p | 247.50p | 142857 |
| 18/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 09/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 05/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 04/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 2015 |
| 03/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 29/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 28/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 25/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 22/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 39297 |
| 21/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 3666 |
| 20/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 94481 |
| 19/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 648 |
| 18/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 648 |
| 15/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 200 |
| 14/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 1840 |
| 08/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 07/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/09/2017 | 245.00p | 247.50p | 245.00p | 247.50p | 1217 |
| 05/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/08/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 9177 |
| 30/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 29/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 25/08/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 1744 |
| 24/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/08/2017 | 247.50p | 247.50p | 245.00p | 245.00p | 1500 |
| 17/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 40 |
| 16/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 500 |
| 15/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 14/08/2017 | 250.00p | 250.00p | 247.50p | 247.50p | 2800 |
| 11/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 200 |
| 10/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 2500 |
| 08/08/2017 | 242.50p | 250.00p | 242.50p | 250.00p | 12300 |
| 07/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 04/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 03/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 2661 |
| 02/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 01/08/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 3710 |
| 31/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 545 |
| 25/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 595 |
| 21/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/07/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 0 |
| 14/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 7048 |
| 13/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/07/2017 | 242.50p | 242.50p | 235.00p | 242.50p | 9500 |
| 11/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 10700 |
| 05/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 166 |
| 04/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/06/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 2090 |
| 29/06/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/06/2017 | 237.50p | 237.50p | 235.00p | 235.00p | 2792 |
| 27/06/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 5000 |
| 26/06/2017 | 242.50p | 242.50p | 237.50p | 237.50p | 8500 |
| 23/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 1453 |
| 22/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 21/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 20/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/06/2017 | 245.00p | 245.00p | 240.00p | 242.50p | 2500 |
| 09/06/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/06/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 700 |
| 07/06/2017 | 245.00p | 250.00p | 245.00p | 245.00p | 1980 |
| 06/06/2017 | 252.50p | 252.50p | 240.00p | 245.00p | 5350 |
| 05/06/2017 | 252.50p | 257.50p | 252.50p | 252.50p | 578 |
| 02/06/2017 | 252.50p | 252.50p | 250.00p | 252.50p | 0 |
| 01/06/2017 | 257.50p | 257.50p | 246.88p | 252.50p | 3360 |
| 31/05/2017 | 267.50p | 267.50p | 251.88p | 255.00p | 1500 |
| 30/05/2017 | 272.50p | 277.10p | 266.88p | 272.50p | 572 |
| 26/05/2017 | 277.50p | 278.13p | 265.00p | 272.50p | 2713 |
| 25/05/2017 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
| 24/05/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/05/2017 | 282.50p | 288.13p | 280.00p | 280.00p | 700 |
| 22/05/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 19/05/2017 | 290.00p | 290.00p | 276.88p | 282.50p | 2230 |
| 18/05/2017 | 292.50p | 292.50p | 290.00p | 290.00p | 0 |
| 17/05/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 16/05/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/05/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 3555 |
| 12/05/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 4000 |
| 11/05/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 5710 |
| 10/05/2017 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 09/05/2017 | 287.50p | 295.00p | 287.50p | 290.00p | 6000 |
| 08/05/2017 | 287.50p | 287.50p | 281.88p | 287.50p | 300 |
| 05/05/2017 | 287.50p | 288.40p | 280.00p | 287.50p | 3300 |
| 04/05/2017 | 290.00p | 290.50p | 287.50p | 287.50p | 200 |
| 03/05/2017 | 297.50p | 297.50p | 290.00p | 290.00p | 9394 |
| 02/05/2017 | 295.00p | 305.00p | 294.75p | 297.50p | 10402 |
| 28/04/2017 | 295.00p | 300.00p | 295.00p | 295.00p | 3996 |
| 27/04/2017 | 290.00p | 300.00p | 290.00p | 295.00p | 13153 |
| 26/04/2017 | 282.50p | 295.00p | 282.50p | 290.00p | 8166 |
| 25/04/2017 | 280.00p | 285.00p | 280.00p | 282.50p | 6500 |
| 24/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 20/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 19/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 18/04/2017 | 275.00p | 280.00p | 275.00p | 277.50p | 1782 |
| 13/04/2017 | 275.00p | 278.75p | 271.25p | 275.00p | 522 |
| 12/04/2017 | 275.00p | 275.00p | 270.66p | 275.00p | 2557 |
| 11/04/2017 | 277.50p | 279.80p | 275.00p | 275.00p | 3671 |
| 10/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 07/04/2017 | 272.50p | 277.50p | 272.50p | 277.50p | 0 |
| 06/04/2017 | 272.50p | 280.00p | 272.50p | 272.50p | 1000 |
| 05/04/2017 | 272.50p | 280.00p | 272.50p | 272.50p | 500 |
| 04/04/2017 | 270.00p | 275.00p | 270.00p | 272.50p | 3872 |
| 03/04/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 5000 |
| 31/03/2017 | 267.50p | 275.00p | 267.50p | 270.00p | 3845 |
| 30/03/2017 | 262.50p | 262.50p | 255.00p | 262.50p | 500 |
| 29/03/2017 | 265.00p | 265.00p | 255.00p | 262.50p | 2343 |
| 28/03/2017 | 266.00p | 267.00p | 260.00p | 265.00p | 3000 |
| 27/03/2017 | 273.50p | 273.50p | 265.00p | 266.00p | 4285 |
| 24/03/2017 | 282.50p | 282.50p | 273.50p | 273.50p | 3353 |
| 23/03/2017 | 292.50p | 300.00p | 275.00p | 282.50p | 10166 |
| 22/03/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 21/03/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 20/03/2017 | 287.50p | 300.00p | 285.00p | 292.50p | 7673 |
| 17/03/2017 | 287.50p | 291.50p | 281.88p | 287.50p | 5293 |
| 16/03/2017 | 282.50p | 300.00p | 282.50p | 287.50p | 1500 |
| 15/03/2017 | 272.50p | 290.00p | 270.00p | 282.50p | 5261 |
| 14/03/2017 | 292.50p | 292.50p | 272.50p | 272.50p | 4857 |
| 13/03/2017 | 260.00p | 260.00p | 257.00p | 260.00p | 3500 |
| 10/03/2017 | 255.00p | 260.00p | 255.00p | 260.00p | 1000 |
| 09/03/2017 | 237.50p | 260.00p | 237.50p | 255.00p | 18158 |
| 08/03/2017 | 237.50p | 237.50p | 230.15p | 237.50p | 500 |
| 07/03/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 06/03/2017 | 237.50p | 237.50p | 234.50p | 237.50p | 890 |
| 03/03/2017 | 235.50p | 240.00p | 225.00p | 232.50p | 6208 |
| 02/03/2017 | 235.50p | 235.50p | 235.00p | 235.50p | 0 |
| 01/03/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/02/2017 | 237.50p | 240.00p | 233.60p | 235.00p | 852 |
| 27/02/2017 | 237.50p | 245.00p | 237.50p | 237.50p | 1222 |
| 24/02/2017 | 232.50p | 240.00p | 232.50p | 237.50p | 3114 |
| 23/02/2017 | 235.00p | 240.00p | 232.50p | 232.50p | 2313 |
| 22/02/2017 | 220.00p | 240.00p | 220.00p | 235.00p | 12184 |
| 21/02/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 1072 |
| 20/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 17/02/2017 | 222.50p | 222.50p | 215.00p | 222.50p | 2000 |
| 16/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 15/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 14/02/2017 | 217.50p | 225.00p | 217.50p | 222.50p | 2263 |
| 13/02/2017 | 192.50p | 220.00p | 192.50p | 217.50p | 7482 |
| 10/02/2017 | 212.50p | 212.50p | 185.00p | 192.50p | 20434 |
| 09/02/2017 | 230.00p | 230.00p | 212.50p | 212.50p | 9748 |
| 08/02/2017 | 257.50p | 257.50p | 225.00p | 230.00p | 15166 |
| 07/02/2017 | 272.50p | 272.50p | 257.50p | 257.50p | 3750 |
| 06/02/2017 | 267.50p | 280.00p | 267.50p | 272.50p | 4547 |
| 03/02/2017 | 267.50p | 275.00p | 267.50p | 267.50p | 3500 |
| 02/02/2017 | 240.00p | 270.00p | 240.00p | 262.50p | 23914 |
| 01/02/2017 | 240.00p | 245.00p | 240.00p | 240.00p | 7919 |
*Close Price adjusted for both dividends and splits